NASDAQ:ETFC
Delisted
E*TRADE Financial Corporation Stock Price (Quote)
$49.26
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.26 | $49.26 | Friday, 27th May 2022 ETFC stock ended at $49.26. During the day the stock fluctuated 0% from a day low at $49.26 to a day high of $49.26. |
| 90 days | $49.26 | $49.26 | |
| 52 weeks | $49.26 | $49.26 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2019 | $41.69 | $41.94 | $41.48 | $41.71 | 1 722 957 |
| Oct 28, 2019 | $41.37 | $42.18 | $41.01 | $41.91 | 2 716 537 |
| Oct 25, 2019 | $40.73 | $41.31 | $40.73 | $41.05 | 4 425 390 |
| Oct 24, 2019 | $40.85 | $41.16 | $40.49 | $40.90 | 2 200 853 |
| Oct 23, 2019 | $40.37 | $40.96 | $40.08 | $40.89 | 2 471 024 |
| Oct 22, 2019 | $41.12 | $41.35 | $40.39 | $40.47 | 4 087 486 |
| Oct 21, 2019 | $41.08 | $41.59 | $40.61 | $40.99 | 3 738 717 |
| Oct 18, 2019 | $41.07 | $41.53 | $40.23 | $40.85 | 11 017 696 |
| Oct 17, 2019 | $39.17 | $39.78 | $38.59 | $39.04 | 4 652 784 |
| Oct 16, 2019 | $39.66 | $39.93 | $38.79 | $39.01 | 4 135 133 |
| Oct 15, 2019 | $39.62 | $40.46 | $39.39 | $39.86 | 4 554 071 |
| Oct 14, 2019 | $39.23 | $39.64 | $38.97 | $39.33 | 3 205 979 |
| Oct 11, 2019 | $39.57 | $40.15 | $39.41 | $39.48 | 5 255 990 |
| Oct 10, 2019 | $38.40 | $39.00 | $38.14 | $38.97 | 5 595 376 |
| Oct 09, 2019 | $37.04 | $37.78 | $36.86 | $37.64 | 4 010 847 |
| Oct 08, 2019 | $36.69 | $37.10 | $36.24 | $36.68 | 4 182 272 |
| Oct 07, 2019 | $36.75 | $37.65 | $36.70 | $37.22 | 6 170 110 |
| Oct 04, 2019 | $35.77 | $36.50 | $35.08 | $36.40 | 6 998 806 |
| Oct 03, 2019 | $35.28 | $36.04 | $34.68 | $35.65 | 9 437 875 |
| Oct 02, 2019 | $35.86 | $36.52 | $35.02 | $35.20 | 9 477 805 |
| Oct 01, 2019 | $36.00 | $36.82 | $35.15 | $36.51 | 23 872 484 |
| Sep 30, 2019 | $43.54 | $43.81 | $42.89 | $43.69 | 2 085 196 |
| Sep 27, 2019 | $42.42 | $43.28 | $42.07 | $43.27 | 2 817 553 |
| Sep 26, 2019 | $44.03 | $44.33 | $41.44 | $42.00 | 6 406 736 |
| Sep 25, 2019 | $43.78 | $44.37 | $43.61 | $44.12 | 1 454 672 |
